Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240607C00034000 | 2024-05-31 3:32PM EDT | 34.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| TFC240607C00036000 | 2024-05-31 12:38PM EDT | 36.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| TFC240607C00036500 | 2024-05-30 10:46AM EDT | 36.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 0.00% |
| TFC240607C00037000 | 2024-05-31 3:51PM EDT | 37.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 56 | 147 | 0.00% |
| TFC240607C00037500 | 2024-05-31 2:44PM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 442 | 450 | 0.00% |
| TFC240607C00038000 | 2024-05-31 3:56PM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 150 | 208 | 1.56% |
| TFC240607C00038500 | 2024-05-31 3:58PM EDT | 38.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 155 | 193 | 6.25% |
| TFC240607C00039000 | 2024-05-31 3:58PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 172 | 6.25% |
| TFC240607C00039500 | 2024-05-31 3:59PM EDT | 39.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 176 | 12.50% |
| TFC240607C00040000 | 2024-05-31 1:41PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 332 | 12.50% |
| TFC240607C00040500 | 2024-05-29 3:16PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| TFC240607C00041000 | 2024-05-31 11:34AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 236 | 25.00% |
| TFC240607C00041500 | 2024-05-31 2:08PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 114 | 25.00% |
| TFC240607C00042000 | 2024-05-31 2:12PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 72 | 25.00% |
| TFC240607C00042500 | 2024-05-21 11:02AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| TFC240607C00043000 | 2024-05-28 11:09AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TFC240607C00044000 | 2024-05-28 9:43AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240607P00020000 | 2024-05-31 9:51AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| TFC240607P00032000 | 2024-05-23 1:55PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| TFC240607P00033000 | 2024-05-30 3:06PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| TFC240607P00033500 | 2024-05-31 1:11PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| TFC240607P00034000 | 2024-05-31 9:50AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,810 | 25.00% |
| TFC240607P00035000 | 2024-05-31 1:25PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| TFC240607P00035500 | 2024-05-30 3:33PM EDT | 35.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TFC240607P00036000 | 2024-05-31 12:07PM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| TFC240607P00036500 | 2024-05-31 3:12PM EDT | 36.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 33 | 58 | 6.25% |
| TFC240607P00037000 | 2024-05-31 3:12PM EDT | 37.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 64 | 173 | 6.25% |
| TFC240607P00037500 | 2024-05-31 3:55PM EDT | 37.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 140 | 258 | 1.56% |
| TFC240607P00038000 | 2024-05-31 3:43PM EDT | 38.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 55 | 302 | 0.00% |
| TFC240607P00038500 | 2024-05-31 3:58PM EDT | 38.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 291 | 494 | 0.00% |
| TFC240607P00039000 | 2024-05-31 9:35AM EDT | 39.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 14 | 196 | 0.00% |
| TFC240607P00039500 | 2024-05-29 1:58PM EDT | 39.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| TFC240607P00040000 | 2024-05-31 2:17PM EDT | 40.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| TFC240607P00040500 | 2024-05-20 11:39AM EDT | 40.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.